京セラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,811 | 1,827.5 | 1,808 | 1,821 | +9.5 | +0.5% | 2,506,900 |
| 2024/06/07 | 1,811.5 | 1,822 | 1,808 | 1,811.5 | -5 | -0.3% | 2,171,900 |
| 2024/06/06 | 1,860 | 1,863.5 | 1,814 | 1,816.5 | -31.5 | -1.7% | 4,007,700 |
| 2024/06/05 | 1,835 | 1,857.5 | 1,828.5 | 1,848 | +2.5 | +0.1% | 3,671,700 |
| 2024/06/04 | 1,835 | 1,851.5 | 1,825.5 | 1,845.5 | +11.5 | +0.6% | 4,591,300 |
| 2024/06/03 | 1,808 | 1,847 | 1,806.5 | 1,834 | +48 | +2.7% | 4,447,500 |
| 2024/05/31 | 1,785.5 | 1,800 | 1,780.5 | 1,786 | +3.5 | +0.2% | 10,723,900 |
| 2024/05/30 | 1,768 | 1,788.5 | 1,753.5 | 1,782.5 | -8 | -0.4% | 5,000,100 |
| 2024/05/29 | 1,818 | 1,820 | 1,790 | 1,790.5 | -40.5 | -2.2% | 4,937,600 |
| 2024/05/28 | 1,854.5 | 1,859 | 1,830 | 1,831 | -7.5 | -0.4% | 2,869,400 |
| 2024/05/27 | 1,842.5 | 1,848 | 1,819.5 | 1,838.5 | +9.5 | +0.5% | 3,456,300 |
| 2024/05/24 | 1,821.5 | 1,835 | 1,818.5 | 1,829 | -29.5 | -1.6% | 3,845,400 |
| 2024/05/23 | 1,859.5 | 1,864 | 1,849 | 1,858.5 | +13 | +0.7% | 2,551,900 |
| 2024/05/22 | 1,860.5 | 1,861 | 1,845.5 | 1,845.5 | -11.5 | -0.6% | 2,999,800 |
| 2024/05/21 | 1,881 | 1,883.5 | 1,856.5 | 1,857 | -12.5 | -0.7% | 2,824,700 |
| 2024/05/20 | 1,868 | 1,880.5 | 1,862 | 1,869.5 | +1.5 | +0.1% | 3,223,400 |
| 2024/05/17 | 1,834.5 | 1,876 | 1,834.5 | 1,868 | +14 | +0.8% | 5,540,200 |
| 2024/05/16 | 1,862.5 | 1,863.5 | 1,833.5 | 1,854 | -2 | -0.1% | 3,854,300 |
| 2024/05/15 | 1,883 | 1,887 | 1,856 | 1,856 | -16 | -0.9% | 3,647,000 |
| 2024/05/14 | 1,849 | 1,872 | 1,842.5 | 1,872 | +5 | +0.3% | 3,842,200 |
| 2024/05/13 | 1,875.5 | 1,881.5 | 1,862 | 1,867 | -13.5 | -0.7% | 3,133,700 |
| 2024/05/10 | 1,893.5 | 1,910 | 1,876.5 | 1,880.5 | -10 | -0.5% | 4,680,500 |
| 2024/05/09 | 1,905 | 1,911 | 1,890.5 | 1,890.5 | -3 | -0.2% | 2,069,600 |
| 2024/05/08 | 1,913 | 1,918 | 1,890.5 | 1,893.5 | -24.5 | -1.3% | 3,480,500 |
| 2024/05/07 | 1,908 | 1,919.5 | 1,895.5 | 1,918 | +18.5 | +1% | 3,347,400 |
| 2024/05/02 | 1,900 | 1,906 | 1,889 | 1,899.5 | -8.5 | -0.4% | 2,963,800 |
| 2024/05/01 | 1,910 | 1,919 | 1,900.5 | 1,908 | -24.5 | -1.3% | 3,268,000 |
| 2024/04/30 | 1,925 | 1,958.5 | 1,913 | 1,932.5 | +5 | +0.3% | 5,506,500 |
| 2024/04/26 | 1,921.5 | 1,941 | 1,908.5 | 1,927.5 | ±0 | ±0% | 4,415,600 |
| 2024/04/25 | 1,936.5 | 1,942.5 | 1,925 | 1,927.5 | -22 | -1.1% | 3,591,700 |
| 2024/04/24 | 1,925.5 | 1,953 | 1,918.5 | 1,949.5 | +37.5 | +2% | 4,432,500 |
| 2024/04/23 | 1,936 | 1,937 | 1,901.5 | 1,912 | -21 | -1.1% | 4,336,600 |
| 2024/04/22 | 1,934 | 1,937.5 | 1,914.5 | 1,933 | +31 | +1.6% | 4,009,700 |
| 2024/04/19 | 1,934.5 | 1,935 | 1,890 | 1,902 | -24 | -1.2% | 5,928,600 |
| 2024/04/18 | 1,895.5 | 1,932 | 1,894.5 | 1,926 | +29.5 | +1.6% | 3,541,400 |
| 2024/04/17 | 1,925.5 | 1,926.5 | 1,896.5 | 1,896.5 | -21 | -1.1% | 3,310,400 |
| 2024/04/16 | 1,900 | 1,919 | 1,885 | 1,917.5 | +4.5 | +0.2% | 4,079,100 |
| 2024/04/15 | 1,921.5 | 1,922.5 | 1,902 | 1,913 | -31.5 | -1.6% | 3,605,300 |
| 2024/04/12 | 1,971 | 1,977.5 | 1,941.5 | 1,944.5 | +13.5 | +0.7% | 4,734,100 |
| 2024/04/11 | 1,922.5 | 1,931 | 1,915 | 1,931 | -16.5 | -0.8% | 3,850,400 |
| 2024/04/10 | 1,949.5 | 1,956 | 1,939.5 | 1,947.5 | -8 | -0.4% | 2,743,100 |
| 2024/04/09 | 1,954 | 1,965.5 | 1,937.5 | 1,955.5 | -0.5 | ±0% | 2,916,100 |
| 2024/04/08 | 1,947 | 1,962 | 1,941 | 1,956 | +17.5 | +0.9% | 3,108,200 |
| 2024/04/05 | 1,919.5 | 1,942.5 | 1,916.5 | 1,938.5 | -16 | -0.8% | 4,610,400 |
| 2024/04/04 | 1,975.5 | 1,992.5 | 1,954.5 | 1,954.5 | -3 | -0.2% | 5,621,400 |
| 2024/04/03 | 1,960.5 | 1,981 | 1,948 | 1,957.5 | -13.5 | -0.7% | 6,933,600 |
| 2024/04/02 | 1,995 | 2,002 | 1,968.5 | 1,971 | -33 | -1.6% | 6,183,600 |
| 2024/04/01 | 2,048 | 2,057.5 | 1,998.5 | 2,004 | -18.5 | -0.9% | 4,535,200 |
| 2024/03/29 | 2,030 | 2,037 | 2,018 | 2,022.5 | +9 | +0.4% | 8,165,700 |
| 2024/03/28 | 2,034 | 2,039 | 2,007 | 2,013.5 | -58 | -2.8% | 5,324,300 |
201～
250
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「京セラ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 京セラ | 166,200円 | -0.2% | -58.1% | 3.01% | 117.04倍 | 0.73倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| ニデック | 218,100円 | +6.5% | +23.4% | 1.83% | 13.54倍 | 1.56倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
| ＴＤＫ | 133,100円 | +3.6% | +26.6% | 2.10% | 15.79倍 | 1.47倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| シスメックス | 274,100円 | +10.5% | +10.6% | 1.09% | 31.08倍 | 3.88倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
| レーザーテク | 1,163,000円 | +12.4% | +26.8% | 2.48% | 14.17倍 | 5.83倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
市場注目の銘柄
チャート関連のコラム
